Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GNC Holdings Inc (NY: GNC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 47.81 49.26 47.50 48.68 1,834,860 +0.25(+0.51%)
Jan 30, 2014 47.86 48.97 47.76 48.43 1,157,782 +0.72(+1.52%)
Jan 29, 2014 48.17 48.26 47.54 47.70 1,057,553 -0.72(-1.49%)
Jan 28, 2014 48.79 49.17 48.17 48.43 2,030,668 -0.46(-0.94%)
Jan 27, 2014 49.94 50.11 48.69 48.89 1,855,004 -0.87(-1.74%)
Jan 24, 2014 49.96 49.98 48.92 49.75 1,863,135 -0.23(-0.46%)
Jan 23, 2014 49.33 50.42 47.07 49.98 4,893,557 -1.22(-2.38%)
Jan 22, 2014 50.24 51.50 50.10 51.20 2,241,403 +1.15(+2.30%)
Jan 21, 2014 50.62 50.97 49.48 50.05 2,300,661 -0.51(-1.02%)
Jan 17, 2014 51.86 50.56 50.56 50.56 1,908,809 -1.26(-2.43%)
Jan 16, 2014 53.31 53.39 51.44 51.82 1,992,122 -1.63(-3.05%)
Jan 15, 2014 52.76 53.57 52.59 53.45 1,026,272 +0.69(+1.30%)
Jan 14, 2014 52.21 53.01 52.13 52.76 1,707,778 +0.85(+1.63%)
Jan 13, 2014 53.03 53.22 51.56 51.91 1,845,008 -1.19(-2.24%)
Jan 10, 2014 53.49 53.93 52.74 53.10 1,926,607 -0.37(-0.69%)
Jan 09, 2014 54.92 54.92 52.62 53.48 2,073,562 -1.07(-1.96%)
Jan 08, 2014 54.29 54.99 54.09 54.54 1,063,090 +0.60(+1.11%)
Jan 07, 2014 53.58 54.99 53.47 53.94 1,480,491 +0.43(+0.80%)
Jan 06, 2014 53.94 55.01 53.47 53.51 1,929,226 -0.49(-0.90%)
Jan 03, 2014 54.93 55.01 53.10 54.00 2,054,678 -0.97(-1.77%)
Jan 02, 2014 55.61 55.76 54.63 54.97 651,285 -0.70(-1.25%)
Dec 31, 2013 55.57 55.67 55.67 55.67 619,714 +0.12(+0.22%)
Dec 30, 2013 55.59 55.79 54.35 55.54 693,194 +0.34(+0.62%)
Dec 27, 2013 55.68 55.76 55.03 55.20 349,220 -0.30(-0.55%)
Dec 26, 2013 55.39 55.80 55.26 55.50 287,768 +0.29(+0.52%)
Dec 24, 2013 54.81 55.49 54.63 55.22 225,643 +0.29(+0.52%)
Dec 23, 2013 54.86 55.27 54.37 54.93 675,496 +0.16(+0.30%)
Dec 20, 2013 55.75 55.86 54.69 54.77 2,231,643 -1.04(-1.86%)
Dec 19, 2013 56.10 56.24 55.57 55.81 824,621 +0.11(+0.21%)
Dec 18, 2013 54.97 56.02 54.79 55.69 1,015,274 +0.68(+1.23%)
Dec 17, 2013 55.24 55.60 54.17 55.02 1,270,503 -0.35(-0.64%)
Dec 16, 2013 55.71 56.00 55.31 55.37 607,146 +0.09(+0.16%)
Dec 13, 2013 55.29 55.81 54.97 55.29 538,485 +0.11(+0.21%)
Dec 12, 2013 54.95 55.37 54.50 55.17 678,878 +0.22(+0.40%)
Dec 11, 2013 55.40 55.75 54.76 54.95 770,845 -0.02(-0.03%)
Dec 10, 2013 55.37 55.65 54.89 54.97 915,109 -0.42(-0.76%)
Dec 09, 2013 56.35 56.36 55.29 55.39 676,637 -0.93(-1.66%)
Dec 06, 2013 56.00 56.60 55.74 56.32 872,451 +0.44(+0.78%)
Dec 05, 2013 55.89 56.18 55.66 55.89 1,601,999 -0.29(-0.51%)
Dec 04, 2013 56.23 56.62 55.61 56.17 1,327,851 -0.33(-0.59%)
Dec 03, 2013 56.38 56.64 55.80 56.50 831,744 -0.07(-0.12%)
Dec 02, 2013 57.63 57.72 56.45 56.57 1,077,522 -0.74(-1.30%)
Nov 29, 2013 57.66 58.06 57.03 57.31 700,964 -0.36(-0.63%)
Nov 27, 2013 56.79 58.08 56.57 57.68 1,053,833 +1.82(+3.26%)
Nov 26, 2013 55.48 56.15 55.26 55.86 390,427 +0.38(+0.69%)
Nov 25, 2013 56.05 56.37 55.01 55.48 487,905 -0.55(-0.99%)
Nov 22, 2013 55.71 56.30 55.53 56.03 566,845 +0.29(+0.51%)
Nov 21, 2013 55.50 56.12 55.29 55.74 1,020,798 +0.36(+0.65%)
Nov 20, 2013 56.62 57.15 55.34 55.38 1,024,123 -1.22(-2.15%)
Nov 19, 2013 56.83 56.90 56.20 56.60 786,798 -0.31(-0.55%)
Nov 18, 2013 57.24 57.51 56.62 56.91 901,327 +0.12(+0.22%)
Nov 15, 2013 56.17 56.79 56.13 56.79 604,741 +0.74(+1.33%)
Nov 14, 2013 56.82 56.82 55.61 56.05 1,175,615 -0.81(-1.42%)
Nov 12, 2013 56.10 56.93 56.05 56.86 1,182,291 +0.61(+1.08%)
Nov 11, 2013 55.24 56.43 55.24 56.25 1,149,030 +1.12(+2.04%)
Nov 08, 2013 54.90 55.21 54.52 55.12 803,710 +0.26(+0.47%)
Nov 07, 2013 56.19 56.39 54.51 54.87 1,531,651 -1.21(-2.16%)
Nov 06, 2013 56.98 57.11 55.77 56.08 950,535 -0.84(-1.47%)
Nov 05, 2013 56.20 57.15 55.95 56.91 970,965 +0.68(+1.20%)
Nov 04, 2013 56.39 56.48 55.66 56.24 694,273 +0.07(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.